U.S. markets closed
F S&P 500
5,365.75 -5.50 (-0.10%) F Dow Jones
38,871.00 -58.00 (-0.15%) F Nasdaq
19,088.50 -21.25 (-0.11%) E-mini Russell 2000 Index Futur
2,031.30 -4.60 (-0.23%) Petróleo
77.60 -0.14 (-0.18%) Oro
2,319.40 -7.60 (-0.33%)
American Express Company (AXP)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:240.00
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240614C00240000 | 2024-06-10 3:26PM EDT | 2024-06-14 | 0.48 | 0.29 | 0.40 | -0.06 | -11.11% | 129 | 406 | 26.42% |
| AXP240621C00240000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.85 | 0.84 | 0.99 | -0.31 | -26.72% | 181 | 2,802 | 21.80% |
| AXP240628C00240000 | 2024-06-10 2:45PM EDT | 2024-06-28 | 1.91 | 1.50 | 1.77 | +0.04 | +2.14% | 19 | 89 | 21.95% |
| AXP240705C00240000 | 2024-06-10 3:58PM EDT | 2024-07-05 | 1.90 | 1.95 | 2.26 | -0.42 | -18.10% | 42 | 83 | 21.03% |
| AXP240712C00240000 | 2024-06-10 1:06PM EDT | 2024-07-12 | 2.54 | 2.43 | 2.80 | -0.74 | -22.56% | 8 | 0 | 20.84% |
| AXP240719C00240000 | 2024-06-10 3:52PM EDT | 2024-07-19 | 4.00 | 4.00 | 4.20 | -0.30 | -6.98% | 111 | 1,849 | 23.93% |
| AXP240726C00240000 | 2024-06-07 2:16PM EDT | 2024-07-26 | 5.26 | 4.65 | 5.50 | 0.00 | - | 24 | 51 | 26.21% |
| AXP240816C00240000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 6.50 | 6.40 | 6.65 | -0.65 | -9.09% | 185 | 326 | 24.72% |
| AXP240920C00240000 | 2024-06-10 3:54PM EDT | 2024-09-20 | 8.90 | 8.85 | 9.10 | -0.70 | -7.29% | 76 | 1,140 | 25.14% |
| AXP241018C00240000 | 2024-06-10 10:33AM EDT | 2024-10-18 | 11.55 | 11.00 | 11.25 | +0.10 | +0.87% | 2 | 0 | 26.20% |
| AXP241115C00240000 | 2024-06-10 9:43AM EDT | 2024-11-15 | 12.90 | 13.15 | 13.75 | -1.35 | -9.47% | 1 | 248 | 27.88% |
| AXP241220C00240000 | 2024-06-10 9:35AM EDT | 2024-12-20 | 14.85 | 15.15 | 15.65 | -1.60 | -9.73% | 1 | 217 | 28.05% |
| AXP250117C00240000 | 2024-06-10 10:12AM EDT | 2025-01-17 | 17.15 | 16.45 | 17.05 | +0.23 | +1.36% | 4 | 1,472 | 28.16% |
| AXP250321C00240000 | 2024-06-10 11:31AM EDT | 2025-03-21 | 21.09 | 19.90 | 21.55 | -1.41 | -6.27% | 1 | 90 | 30.34% |
| AXP250620C00240000 | 2024-06-06 2:55PM EDT | 2025-06-20 | 25.70 | 23.75 | 26.95 | 0.00 | - | 22 | 462 | 32.15% |
| AXP260116C00240000 | 2024-06-10 3:57PM EDT | 2026-01-16 | 33.20 | 32.50 | 34.00 | -0.30 | -0.90% | 1 | 7,888 | 31.77% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP240614P00240000 | 2024-06-10 3:55PM EDT | 2024-06-14 | 8.07 | 7.35 | 8.65 | +0.42 | +5.49% | 16 | 312 | 37.57% |
| AXP240621P00240000 | 2024-06-10 3:55PM EDT | 2024-06-21 | 8.37 | 7.45 | 8.55 | +0.14 | +1.70% | 11 | 2,652 | 21.80% |
| AXP240628P00240000 | 2024-06-07 3:13PM EDT | 2024-06-28 | 8.55 | 8.30 | 9.05 | 0.00 | - | 3 | 38 | 20.28% |
| AXP240705P00240000 | 2024-06-10 9:30AM EDT | 2024-07-05 | 8.83 | 8.25 | 10.20 | -0.42 | -4.54% | 6 | 14 | 22.84% |
| AXP240719P00240000 | 2024-06-10 12:07PM EDT | 2024-07-19 | 10.25 | 10.75 | 11.10 | -0.55 | -5.09% | 8 | 1,823 | 21.60% |
| AXP240816P00240000 | 2024-06-07 1:55PM EDT | 2024-08-16 | 12.10 | 12.35 | 12.80 | 0.00 | - | 14 | 150 | 21.05% |
| AXP240920P00240000 | 2024-06-07 3:03PM EDT | 2024-09-20 | 13.58 | 13.75 | 14.15 | 0.00 | - | 15 | 883 | 19.92% |
| AXP241018P00240000 | 2024-06-05 10:33AM EDT | 2024-10-18 | 14.70 | 15.40 | 15.65 | 0.00 | - | 1 | 395 | 20.43% |
| AXP241115P00240000 | 2024-06-10 11:59AM EDT | 2024-11-15 | 16.42 | 16.65 | 17.20 | -0.38 | -2.26% | 5 | 183 | 21.12% |
| AXP241220P00240000 | 2024-06-10 2:52PM EDT | 2024-12-20 | 17.25 | 17.60 | 18.25 | +1.05 | +6.48% | 3 | 81 | 20.68% |
| AXP250117P00240000 | 2024-06-10 9:55AM EDT | 2025-01-17 | 19.10 | 18.40 | 19.30 | +1.75 | +10.09% | 1 | 570 | 20.80% |
| AXP250321P00240000 | 2024-06-05 12:41PM EDT | 2025-03-21 | 19.85 | 19.55 | 21.20 | 0.00 | - | 4 | 218 | 20.68% |
| AXP250620P00240000 | 2024-05-24 3:15PM EDT | 2025-06-20 | 21.15 | 21.00 | 23.60 | 0.00 | - | 2 | 0 | 20.56% |
| AXP260116P00240000 | 2024-05-23 1:23PM EDT | 2026-01-16 | 26.26 | 26.35 | 28.15 | 0.00 | - | 10 | 50 | 20.35% |
© 2024 Yahoo. Todos los derechos reservados.